Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 36.67 | 37.40 | 36.50 | 36.53 | 198,096 | -0.21(-0.58%) |
May 30, 2013 | 36.31 | 36.85 | 36.17 | 36.74 | 184,537 | +0.54(+1.48%) |
May 29, 2013 | 36.23 | 36.53 | 35.91 | 36.21 | 195,806 | -0.08(-0.21%) |
May 28, 2013 | 36.35 | 37.00 | 35.93 | 36.28 | 273,538 | +0.25(+0.70%) |
May 24, 2013 | 36.67 | 36.86 | 35.87 | 36.03 | 0 | -0.93(-2.53%) |
May 23, 2013 | 37.32 | 37.72 | 36.80 | 36.96 | 0 | -0.78(-2.06%) |
May 22, 2013 | 37.97 | 38.20 | 37.55 | 37.74 | 0 | -0.08(-0.21%) |
May 21, 2013 | 37.50 | 37.89 | 37.44 | 37.82 | 0 | +0.44(+1.17%) |
May 20, 2013 | 36.78 | 37.42 | 36.50 | 37.38 | 0 | +0.90(+2.48%) |
May 17, 2013 | 36.23 | 36.48 | 35.98 | 36.48 | 0 | +0.36(+1.00%) |
May 16, 2013 | 35.88 | 36.59 | 35.68 | 36.12 | 308,820 | +0.09(+0.24%) |
May 15, 2013 | 36.17 | 36.77 | 35.87 | 36.03 | 0 | +0.70(+1.98%) |
May 13, 2013 | 35.25 | 35.55 | 35.25 | 35.33 | 0 | -0.21(-0.60%) |
May 10, 2013 | 34.42 | 35.83 | 34.36 | 35.54 | 0 | +1.07(+3.10%) |
May 09, 2013 | 34.20 | 34.76 | 34.07 | 34.47 | 0 | +0.14(+0.40%) |
May 08, 2013 | 34.13 | 34.34 | 33.67 | 34.34 | 0 | -0.01(-0.03%) |
May 07, 2013 | 34.23 | 34.90 | 33.83 | 34.35 | 0 | +0.12(+0.34%) |
May 06, 2013 | 34.04 | 34.76 | 33.98 | 34.23 | 0 | -0.10(-0.28%) |
May 03, 2013 | 33.65 | 34.40 | 33.35 | 34.33 | 0 | +0.98(+2.95%) |
May 02, 2013 | 32.42 | 33.67 | 32.23 | 33.35 | 0 | +0.94(+2.91%) |
May 01, 2013 | 33.35 | 33.46 | 32.16 | 32.40 | 554,748 | -0.97(-2.92%) |
Apr 30, 2013 | 33.66 | 33.86 | 33.03 | 33.37 | 0 | -0.31(-0.92%) |
Apr 29, 2013 | 35.15 | 35.39 | 33.66 | 33.69 | 423,821 | -1.26(-3.59%) |
Apr 26, 2013 | 34.23 | 35.96 | 33.39 | 34.94 | 723,389 | +1.55(+4.63%) |
Apr 25, 2013 | 33.07 | 33.90 | 32.83 | 33.39 | 789,736 | +0.80(+2.45%) |
Apr 24, 2013 | 31.76 | 32.60 | 31.32 | 32.60 | 442,405 | +0.96(+3.05%) |
Apr 23, 2013 | 30.22 | 31.76 | 30.22 | 31.63 | 274,362 | +0.75(+2.43%) |
Apr 22, 2013 | 31.10 | 31.18 | 30.47 | 30.88 | 239,637 | -0.40(-1.28%) |
Apr 19, 2013 | 30.90 | 31.57 | 30.78 | 31.28 | 184,541 | +0.43(+1.39%) |
Apr 18, 2013 | 31.70 | 31.70 | 30.66 | 30.85 | 178,681 | -0.70(-2.22%) |
Apr 17, 2013 | 31.35 | 31.69 | 31.04 | 31.55 | 173,161 | -0.09(-0.28%) |
Apr 16, 2013 | 31.63 | 31.77 | 31.32 | 31.64 | 287,220 | +0.24(+0.77%) |
Apr 15, 2013 | 32.29 | 32.55 | 31.21 | 31.40 | 189,470 | -1.05(-3.24%) |
Apr 12, 2013 | 32.12 | 32.56 | 31.87 | 32.45 | 146,872 | +0.10(+0.30%) |
Apr 11, 2013 | 32.97 | 33.23 | 32.18 | 32.35 | 267,936 | -0.74(-2.23%) |
Apr 10, 2013 | 32.80 | 33.62 | 32.80 | 33.09 | 362,419 | +0.40(+1.22%) |
Apr 09, 2013 | 32.13 | 32.79 | 32.08 | 32.69 | 403,451 | +0.57(+1.79%) |
Apr 08, 2013 | 31.84 | 32.27 | 31.78 | 32.12 | 306,081 | +0.27(+0.86%) |
Apr 05, 2013 | 31.36 | 31.87 | 31.18 | 31.85 | 202,294 | +0.10(+0.31%) |
Apr 04, 2013 | 30.80 | 31.79 | 30.77 | 31.75 | 274,488 | +1.03(+3.36%) |
Apr 03, 2013 | 31.37 | 31.56 | 30.46 | 30.72 | 252,526 | -0.51(-1.62%) |
Apr 02, 2013 | 31.85 | 31.97 | 31.08 | 31.22 | 179,638 | -0.62(-1.96%) |
Apr 01, 2013 | 32.27 | 32.59 | 31.62 | 31.85 | 289,428 | -0.54(-1.65%) |
Mar 28, 2013 | 32.14 | 32.58 | 32.00 | 32.38 | 265,348 | +0.24(+0.76%) |
Mar 27, 2013 | 31.91 | 32.44 | 31.86 | 32.14 | 218,042 | +0.01(+0.03%) |
Mar 26, 2013 | 31.87 | 32.13 | 31.48 | 32.13 | 237,737 | +0.33(+1.04%) |
Mar 25, 2013 | 31.83 | 32.11 | 31.73 | 31.80 | 290,229 | -0.01(-0.03%) |
Mar 22, 2013 | 31.55 | 31.95 | 31.32 | 31.81 | 218,006 | +0.35(+1.11%) |
Mar 21, 2013 | 30.94 | 31.65 | 30.94 | 31.46 | 214,921 | +0.33(+1.06%) |
Mar 20, 2013 | 31.14 | 31.37 | 30.67 | 31.13 | 248,154 | +0.56(+1.85%) |
Mar 19, 2013 | 30.73 | 30.79 | 30.22 | 30.56 | 196,379 | -0.17(-0.54%) |
Mar 18, 2013 | 30.54 | 30.86 | 30.11 | 30.73 | 165,719 | -0.09(-0.28%) |
Mar 15, 2013 | 31.31 | 31.37 | 30.63 | 30.82 | 397,484 | -0.47(-1.49%) |
Mar 14, 2013 | 31.15 | 31.33 | 30.68 | 31.28 | 399,631 | +0.23(+0.75%) |
Mar 13, 2013 | 30.68 | 31.44 | 30.68 | 31.05 | 325,020 | +0.39(+1.27%) |
Mar 12, 2013 | 30.63 | 30.98 | 30.61 | 30.66 | 377,640 | +0.08(+0.25%) |
Mar 11, 2013 | 30.16 | 30.61 | 29.99 | 30.58 | 294,092 | +0.33(+1.09%) |
Mar 08, 2013 | 29.49 | 30.26 | 29.49 | 30.25 | 573,514 | +0.90(+3.08%) |
Mar 07, 2013 | 28.58 | 29.45 | 28.16 | 29.35 | 719,883 | +0.74(+2.59%) |
Mar 06, 2013 | 29.00 | 29.13 | 28.38 | 28.61 | 513,002 | -0.38(-1.31%) |
Mar 05, 2013 | 28.86 | 29.18 | 28.73 | 28.99 | 408,906 | +0.29(+1.02%) |
Mar 04, 2013 | 29.49 | 29.54 | 28.39 | 28.69 | 541,538 | -1.02(-3.44%) |